Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.34 | 48.46 | 47.20 | 47.54 | 3,265,906 | -0.79(-1.64%) |
Nov 27, 2015 | 48.11 | 48.41 | 47.98 | 48.33 | 1,113,193 | +0.26(+0.54%) |
Nov 25, 2015 | 46.89 | 48.07 | 48.07 | 48.07 | 2,962,766 | +0.87(+1.85%) |
Nov 24, 2015 | 45.74 | 47.54 | 45.58 | 47.20 | 4,237,554 | +1.08(+2.34%) |
Nov 23, 2015 | 47.00 | 47.00 | 45.88 | 46.11 | 2,548,964 | -0.64(-1.36%) |
Nov 20, 2015 | 46.92 | 47.09 | 46.49 | 46.75 | 2,430,921 | -0.17(-0.35%) |
Nov 19, 2015 | 47.33 | 47.34 | 46.69 | 46.92 | 1,499,266 | -0.24(-0.52%) |
Nov 18, 2015 | 46.54 | 47.23 | 46.32 | 47.16 | 2,327,041 | +0.89(+1.92%) |
Nov 17, 2015 | 46.54 | 46.65 | 45.81 | 46.27 | 2,901,327 | -0.25(-0.54%) |
Nov 16, 2015 | 46.38 | 47.14 | 45.71 | 46.52 | 3,624,577 | -0.15(-0.32%) |
Nov 13, 2015 | 48.86 | 49.13 | 46.61 | 46.67 | 3,985,053 | -2.74(-5.54%) |
Nov 12, 2015 | 49.36 | 50.16 | 49.22 | 49.41 | 2,589,986 | -0.33(-0.67%) |
Nov 11, 2015 | 52.13 | 52.13 | 49.57 | 49.74 | 3,380,833 | -2.18(-4.20%) |
Nov 10, 2015 | 52.25 | 52.44 | 51.02 | 51.92 | 1,731,622 | -0.49(-0.93%) |
Nov 09, 2015 | 53.25 | 53.41 | 52.31 | 52.41 | 2,989,227 | -0.99(-1.86%) |
Nov 06, 2015 | 52.95 | 53.46 | 52.68 | 53.40 | 2,172,936 | +0.27(+0.51%) |
Nov 05, 2015 | 52.71 | 53.15 | 52.04 | 53.13 | 1,587,962 | +0.62(+1.18%) |
Nov 04, 2015 | 53.31 | 53.61 | 52.39 | 52.51 | 1,803,813 | -0.95(-1.78%) |
Nov 03, 2015 | 52.03 | 53.52 | 52.03 | 53.46 | 2,824,773 | +1.19(+2.29%) |
Nov 02, 2015 | 52.11 | 52.51 | 51.44 | 52.27 | 2,201,436 | +0.28(+0.54%) |
Oct 30, 2015 | 50.51 | 52.08 | 50.38 | 51.99 | 3,086,629 | +1.70(+3.38%) |
Oct 29, 2015 | 50.43 | 50.66 | 49.93 | 50.29 | 1,504,765 | -0.42(-0.83%) |
Oct 28, 2015 | 50.58 | 50.82 | 49.96 | 50.71 | 1,821,165 | +0.44(+0.87%) |
Oct 27, 2015 | 51.28 | 51.28 | 49.91 | 50.27 | 1,785,433 | -1.21(-2.35%) |
Oct 26, 2015 | 51.62 | 51.87 | 51.45 | 51.48 | 1,921,221 | -0.14(-0.27%) |
Oct 23, 2015 | 51.74 | 51.86 | 51.01 | 51.62 | 2,722,415 | +0.45(+0.89%) |
Oct 22, 2015 | 50.59 | 51.22 | 50.42 | 51.17 | 2,480,172 | +0.85(+1.68%) |
Oct 21, 2015 | 51.38 | 51.44 | 50.31 | 50.33 | 1,725,278 | -0.65(-1.27%) |
Oct 20, 2015 | 50.97 | 51.55 | 50.84 | 50.97 | 1,473,876 | -0.17(-0.32%) |
Oct 19, 2015 | 50.82 | 51.59 | 50.60 | 51.14 | 2,113,043 | +0.31(+0.62%) |
Oct 16, 2015 | 50.57 | 50.90 | 50.41 | 50.82 | 1,725,088 | +0.33(+0.66%) |
Oct 15, 2015 | 50.33 | 50.50 | 49.56 | 50.49 | 1,613,630 | +0.49(+0.98%) |
Oct 14, 2015 | 50.55 | 50.95 | 49.85 | 50.00 | 2,627,445 | -0.64(-1.26%) |
Oct 13, 2015 | 51.28 | 51.48 | 50.51 | 50.64 | 1,565,484 | -0.72(-1.41%) |
Oct 12, 2015 | 51.41 | 51.49 | 50.79 | 51.36 | 1,777,823 | -0.06(-0.12%) |
Oct 09, 2015 | 51.63 | 51.86 | 50.95 | 51.42 | 3,248,733 | -0.21(-0.41%) |
Oct 08, 2015 | 51.24 | 51.72 | 51.24 | 51.63 | 2,220,643 | +0.24(+0.48%) |
Oct 07, 2015 | 52.11 | 52.23 | 50.99 | 51.39 | 3,629,314 | -0.66(-1.27%) |
Oct 06, 2015 | 51.54 | 52.78 | 51.53 | 52.05 | 4,000,184 | +0.26(+0.51%) |
Oct 05, 2015 | 50.69 | 51.82 | 50.42 | 51.79 | 4,727,609 | +1.75(+3.50%) |
Oct 02, 2015 | 49.61 | 50.06 | 48.83 | 50.04 | 2,831,899 | -0.19(-0.38%) |
Oct 01, 2015 | 49.68 | 50.25 | 49.10 | 50.23 | 2,895,597 | +0.51(+1.03%) |
Sep 30, 2015 | 49.55 | 49.83 | 49.17 | 49.72 | 3,392,788 | +0.44(+0.88%) |
Sep 29, 2015 | 49.80 | 50.36 | 49.06 | 49.28 | 2,855,648 | -0.55(-1.10%) |
Sep 28, 2015 | 52.09 | 52.17 | 49.72 | 49.83 | 4,025,598 | -2.30(-4.42%) |
Sep 25, 2015 | 51.71 | 53.97 | 51.44 | 52.13 | 8,255,353 | +0.40(+0.78%) |
Sep 24, 2015 | 51.96 | 52.24 | 51.62 | 51.73 | 3,792,844 | -0.44(-0.85%) |
Sep 23, 2015 | 52.30 | 52.66 | 51.93 | 52.17 | 2,174,374 | -0.20(-0.38%) |
Sep 22, 2015 | 52.47 | 52.58 | 51.94 | 52.37 | 2,526,529 | -0.37(-0.69%) |
Sep 21, 2015 | 52.27 | 52.96 | 52.26 | 52.74 | 3,008,912 | +0.45(+0.87%) |
Sep 18, 2015 | 53.52 | 53.68 | 52.19 | 52.29 | 5,840,664 | -1.67(-3.09%) |
Sep 17, 2015 | 54.28 | 54.74 | 53.86 | 53.95 | 2,637,334 | -0.23(-0.42%) |
Sep 16, 2015 | 53.70 | 54.41 | 53.35 | 54.18 | 2,768,713 | +0.26(+0.49%) |
Sep 15, 2015 | 53.50 | 54.13 | 53.26 | 53.92 | 2,050,985 | +0.61(+1.14%) |
Sep 14, 2015 | 53.65 | 54.02 | 53.25 | 53.31 | 1,860,925 | -0.31(-0.59%) |
Sep 11, 2015 | 54.06 | 54.90 | 53.19 | 53.62 | 1,967,168 | -0.58(-1.06%) |
Sep 10, 2015 | 54.45 | 54.71 | 54.04 | 54.20 | 1,622,751 | -0.40(-0.73%) |
Sep 09, 2015 | 55.76 | 55.95 | 54.47 | 54.60 | 2,114,392 | -0.62(-1.12%) |
Sep 08, 2015 | 54.64 | 55.31 | 54.25 | 55.22 | 2,028,567 | +1.08(+2.00%) |
Sep 04, 2015 | 53.61 | 54.14 | 54.14 | 54.14 | 1,579,446 | -0.18(-0.34%) |
Sep 03, 2015 | 54.17 | 54.80 | 54.13 | 54.32 | 1,865,290 | +0.26(+0.48%) |
Sep 02, 2015 | 53.86 | 54.25 | 53.53 | 54.06 | 2,047,134 | +0.99(+1.87%) |